Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrier Companies (NY: GBX )

52.54 -0.72 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.915 2.946 2.762 2.808 90,723 -0.02(-0.81%)
Mar 30, 2009 2.946 2.969 2.716 2.831 207,076 -0.37(-11.51%)
Mar 26, 2009 2.724 3.307 2.724 3.199 281,316 +0.56(+21.22%)
Mar 25, 2009 2.685 2.992 2.455 2.639 152,289 +0.00(+0.00%)
Mar 24, 2009 2.808 2.854 2.632 2.639 102,031 -0.22(-7.77%)
Mar 23, 2009 2.624 2.862 2.616 2.862 166,362 +0.35(+14.07%)
Mar 20, 2009 2.785 2.800 2.463 2.509 176,891 -0.25(-9.17%)
Mar 19, 2009 2.793 2.877 2.632 2.762 168,709 +0.02(+0.84%)
Mar 18, 2009 2.655 2.762 2.463 2.739 148,922 +0.06(+2.29%)
Mar 17, 2009 2.800 2.862 2.570 2.678 201,482 -0.12(-4.12%)
Mar 16, 2009 2.609 3.115 2.440 2.793 392,033 +0.58(+26.39%)
Mar 13, 2009 2.309 2.507 2.048 2.210 0 +0.00(+0.00%)
Mar 12, 2009 2.110 2.233 1.895 2.210 167,755 +0.13(+6.27%)
Mar 11, 2009 1.680 2.303 1.657 2.079 328,968 +0.42(+25.46%)
Mar 10, 2009 1.511 1.757 1.511 1.657 165,221 +0.19(+13.09%)
Mar 09, 2009 1.465 1.527 1.458 1.465 183,610 -0.02(-1.04%)
Mar 06, 2009 1.703 1.765 1.427 1.481 0 -0.12(-7.21%)
Mar 05, 2009 2.747 2.747 1.596 1.596 246,155 -0.80(-33.33%)
Mar 04, 2009 2.233 2.470 2.233 2.394 227,315 +0.00(+0.00%)
Mar 02, 2009 2.839 2.839 2.386 2.394 216,556 -0.49(-17.02%)
Feb 27, 2009 3.130 3.268 2.885 2.885 0 -0.25(-8.07%)
Feb 26, 2009 3.207 3.429 3.107 3.138 135,423 +0.06(+2.00%)
Feb 25, 2009 3.445 3.491 3.077 3.077 160,846 -0.37(-10.69%)
Feb 24, 2009 3.199 3.506 3.153 3.445 182,207 +0.34(+10.86%)
Feb 23, 2009 3.514 3.575 3.107 3.107 147,268 -0.34(-9.80%)
Feb 20, 2009 3.652 3.683 3.215 3.445 0 -0.21(-5.67%)
Feb 19, 2009 3.951 4.074 3.652 3.652 115,031 -0.28(-7.03%)
Feb 18, 2009 4.304 4.304 3.928 3.928 160,717 -0.38(-8.73%)
Feb 17, 2009 4.243 4.365 3.836 4.304 136,514 +0.11(+2.56%)
Feb 13, 2009 4.189 4.481 4.097 4.197 0 +0.01(+0.18%)
Feb 12, 2009 4.166 4.220 4.074 4.189 138,005 -0.15(-3.53%)
Feb 11, 2009 4.312 4.488 4.181 4.342 79,587 +0.12(+2.72%)
Feb 10, 2009 4.488 4.630 4.220 4.227 138,699 -0.29(-6.45%)
Feb 09, 2009 4.680 4.680 4.458 4.519 113,309 -0.14(-2.97%)
Feb 06, 2009 4.596 4.772 4.381 4.657 0 +0.18(+3.94%)
Feb 05, 2009 4.342 4.588 4.158 4.481 197,539 +0.18(+4.10%)
Feb 04, 2009 4.465 4.703 4.197 4.304 202,311 -0.14(-3.11%)
Feb 03, 2009 4.841 4.933 4.373 4.442 147,419 -0.40(-8.24%)
Feb 02, 2009 4.258 4.872 4.074 4.841 212,247 +0.58(+13.69%)
Jan 30, 2009 4.365 4.488 4.220 4.258 0 -0.02(-0.54%)
Jan 29, 2009 5.033 5.033 4.220 4.281 302,898 -0.82(-16.09%)
Jan 28, 2009 4.849 5.171 4.718 5.102 247,855 +0.41(+8.84%)
Jan 27, 2009 4.588 4.688 4.427 4.688 136,985 +0.18(+4.09%)
Jan 26, 2009 4.296 4.649 4.296 4.504 140,707 +0.14(+3.16%)
Jan 23, 2009 4.258 4.580 4.212 4.365 0 -0.06(-1.39%)
Jan 22, 2009 4.741 4.741 4.381 4.427 170,819 -0.48(-9.84%)
Jan 21, 2009 4.135 4.910 4.082 4.910 356,342 +0.87(+21.44%)
Jan 20, 2009 4.542 4.596 4.043 4.043 295,319 -0.57(-12.31%)
Jan 16, 2009 4.596 4.711 4.158 4.611 0 +0.08(+1.69%)
Jan 15, 2009 4.128 4.542 3.867 4.534 316,680 +0.43(+10.47%)
Jan 14, 2009 4.250 4.258 4.028 4.105 157,844 -0.18(-4.29%)
Jan 13, 2009 4.435 4.473 4.235 4.289 168,275 -0.15(-3.29%)
Jan 12, 2009 5.148 5.171 4.327 4.435 454,610 -0.71(-13.86%)
Jan 09, 2009 5.309 5.371 4.795 5.148 694,899 -0.94(-15.38%)
Jan 08, 2009 6.483 6.560 5.923 6.084 213,698 -0.44(-6.82%)
Jan 07, 2009 5.961 6.529 5.716 6.529 226,145 +0.40(+6.51%)
Jan 06, 2009 5.862 6.291 5.785 6.130 141,824 +0.33(+5.69%)
Jan 05, 2009 5.486 5.931 5.378 5.800 168,190 +0.29(+5.29%)
Jan 02, 2009 5.355 6.011 5.248 5.509 0 +0.24(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.